CTCP Điện lực Khánh Hòa (khp)

9.50
0.08
(0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.37 -3.78% 227,900 -7,400 -0.1
9.35
9.79
9.50
2 tháng
(2026-08-10) 		-0.37 -3.78% 273,600 -7,400 -0.1
9.35
9.89
9.50
3 tháng
(2026-07-10) 		-0.39 -3.93% 449,100 -9,100 -0.1
9.22
9.89
9.50
6 tháng
(2026-04-13) 		-0.32 -3.24% 1,403,000 -12,900 -0.1
9.18
9.89
9.50
12 tháng
(2025-10-13) 		-2.21 -18.98% 5,083,500 -16,800 -0.2
9.18
11.95
9.50
24 tháng
(2024-10-18) 		0.89 10.48% 61,678,100 -47,800 -0.6
8.13
13.61
9.50
36 tháng
(2023-10-24) 		2.26 31.64% 84,449,700 -340,701 -3.4
7.02
13.61
9.50
60 tháng
(2021-11-03) 		0.87 10.15% 235,789,600 -1,765,037 -26.9
4.69
17.75
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2007
4.09
 9,190 4.17 4.17 4.09 0 0 0
19/12/2007
4.17
 23,740 4.08 4.25 4.15 1,600 0 0
18/12/2007
4.08
 20,670 4.03 4.08 3.95 0 0 0
17/12/2007
4.03
 20,210 4.03 4.15 4.03 5,010 0 0
14/12/2007
4.03
 11,780 4.01 4.08 4.01 0 380 0
13/12/2007
4.01
 20,770 4.15 4.15 4.01 0 1,000 0
12/12/2007
4.15
 35,840 4.09 4.20 4.07 0 0 0
11/12/2007
4.09
 42,130 4.25 4.25 4.04 400 0 0
10/12/2007
4.25
 45,290 4.33 4.33 4.25 0 0 0
07/12/2007
4.33
 38,770 4.24 4.33 4.30 12,600 0 0
06/12/2007
4.24
 7,460 4.25 4.30 4.24 0 0 0
05/12/2007
4.25
 49,090 4.35 4.36 4.25 0 4,220 0
04/12/2007
4.35
 23,920 4.35 4.36 4.30 0 3,260 0
03/12/2007
4.35
 32,950 4.30 4.35 4.30 1,000 1,940 0
30/11/2007
4.30
 23,300 4.33 4.36 4.25 0 0 0
29/11/2007
4.33
 17,120 4.31 4.41 4.33 0 0 0
28/11/2007
4.31
 29,990 4.27 4.36 4.27 0 0 0
27/11/2007
4.27
 53,430 4.36 4.41 4.16 3,000 1,000 0
26/11/2007
4.36
 49,650 4.16 4.36 4.16 200 0 0
23/11/2007
4.16
 38,090 4.22 4.27 4.16 2,660 0 0
22/11/2007
4.22
 38,610 4.25 4.30 4.20 3,540 0 0
21/11/2007
4.25
 24,190 4.30 4.30 4.10 1,100 0 0
20/11/2007
4.30
 30,990 4.30 4.34 4.30 2,800 0 0
19/11/2007
4.30
 33,100 4.30 4.44 4.30 4,000 0 0
16/11/2007
4.30
 18,080 4.36 4.36 4.25 0 0 0
15/11/2007
4.36
 47,480 4.39 4.39 4.25 0 0 0
14/11/2007
4.39
 49,040 4.19 4.39 4.30 850 500 0
13/11/2007
4.19
 64,840 4.41 4.41 4.19 2,880 0 0
12/11/2007
4.41
 60,010 4.62 4.62 4.41 90 0 0
09/11/2007
4.62
 74,810 4.85 4.85 4.62 3,100 0 0
08/11/2007
4.85
 119,000 4.62 4.85 4.73 2,500 100 0
07/11/2007
4.62
 260,860 4.71 4.71 4.48 5,000 0 0
06/11/2007
4.71
 157,480 4.96 4.96 4.71 14,670 0 0
05/11/2007
4.96
 422,680 4.72 4.96 4.96 2,940 0 0
02/11/2007
4.72
 60,850 4.50 4.72 4.72 0 0 0
01/11/2007
4.50
 54,150 4.29 4.50 4.50 0 0 0
31/10/2007
4.29
 60,730 4.09 4.29 4.29 0 0 0
30/10/2007
4.09
 145,300 3.91 4.09 3.94 3,670 5,930 0
29/10/2007
3.91
 45,870 3.93 4.04 3.91 0 60 0
26/10/2007
3.93
 62,120 3.92 3.99 3.78 4,950 0 0
25/10/2007
3.92
 22,480 3.91 3.99 3.92 500 0 0
24/10/2007
3.91
 17,000 3.89 3.99 3.86 0 2,380 0
23/10/2007
3.89
 10,150 3.98 3.98 3.88 0 1,780 0
22/10/2007
3.98
 19,010 3.99 4.03 3.94 500 0 0
19/10/2007
3.99
 21,580 3.88 3.99 3.84 0 0 0
18/10/2007
3.88
 62,240 4.04 4.09 3.88 0 0 0
17/10/2007
4.04
 60,950 4.00 4.07 4.01 0 0 0
16/10/2007
4.00
 49,830 4.07 4.07 3.99 400 0 0
15/10/2007
4.07
 40,610 4.02 4.09 4.02 0 0 0
12/10/2007
4.02
 46,780 4.03 4.03 3.99 0 930 0
11/10/2007
4.03
 78,150 4.03 4.04 4.03 0 27,900 0
10/10/2007
4.03
 48,600 4.03 4.04 3.99 0 10,000 0
09/10/2007
4.03
 42,630 4.03 4.04 3.99 200 10,100 0
08/10/2007
4.03
 20,900 3.99 4.09 4.01 0 0 0
05/10/2007
3.99
 51,030 4.05 4.05 3.95 0 0 0
04/10/2007
4.05
 27,860 4.15 4.15 4.04 0 1,000 0
03/10/2007
4.15
 33,070 4.15 4.20 4.15 300 5,460 0
02/10/2007
4.15
 36,490 4.36 4.36 4.15 500 0 0
01/10/2007
4.36
 54,750 4.20 4.36 4.22 26,000 0 0
28/09/2007
4.20
 58,730 4.09 4.20 4.09 25,200 0 0
27/09/2007
4.09
 59,900 4.15 4.15 4.02 35,200 0 0
26/09/2007
4.15
 61,980 4.02 4.20 4.09 27,000 4,980 0
25/09/2007
4.02
 64,230 3.83 4.02 3.83 25,000 0 0
24/09/2007
3.83
 51,780 3.83 3.83 3.80 33,600 0 0
21/09/2007
3.83
 80,450 3.78 3.88 3.78 30,930 0 0
20/09/2007
3.78
 47,020 3.68 3.83 3.73 25,000 0 0
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
19/09/2007
3.68
 68,080 3.59 3.68 3.63 28,000 100 0
18/09/2007
3.59
 34,250 3.62 3.62 3.59 25,000 0 0
17/09/2007
3.62
 51,970 3.63 3.63 3.57 34,900 0 0
14/09/2007: Cổ tức tiền mặt tỉ lệ: 4%
14/09/2007
3.59
 41,330 3.49 3.59 3.50 25,260 0 0
13/09/2007
3.45
 48,960 3.41 3.50 3.45 25,460 650 0
12/09/2007
3.41
 56,020 3.56 3.65 3.41 25,000 0 0
11/09/2007
3.56
 93,000 3.40 3.56 3.44 43,830 0 0
10/09/2007
3.40
 40,850 3.33 3.40 3.24 25,200 0 0
07/09/2007
3.33
 36,560 3.33 3.34 3.29 25,000 0 0
06/09/2007
3.33
 28,650 3.33 3.33 3.24 25,000 0 0
05/09/2007
3.33
 41,520 3.29 3.35 3.29 25,000 9,440 0
04/09/2007
3.29
 48,770 3.24 3.33 3.26 300 32,210 0
31/08/2007
3.24
 29,690 3.22 3.24 3.19 0 0 0
30/08/2007
3.22
 22,060 3.19 3.22 3.14 0 0 0
29/08/2007
3.19
 16,390 3.24 3.24 3.14 0 0 0
28/08/2007
3.24
 13,830 3.40 3.40 3.24 100 0 0
27/08/2007
3.40
 65,280 3.31 3.48 3.35 0 8,880 0
24/08/2007
3.31
 129,070 3.16 3.31 3.31 0 100,000 0
23/08/2007
3.16
 27,690 3.02 3.16 3.16 0 0 0
22/08/2007
3.02
 27,430 3.14 3.14 3.02 0 0 0
21/08/2007
3.14
 15,640 3.24 3.24 3.14 0 0 0
20/08/2007
3.24
 7,380 3.24 3.24 3.19 50 0 0
17/08/2007
3.24
 5,690 3.24 3.24 3.24 0 0 0
16/08/2007
3.24
 20,640 3.29 3.29 3.24 0 0 0
15/08/2007
3.29
 9,840 3.36 3.36 3.24 0 0 0
14/08/2007
3.36
 22,270 3.35 3.40 3.35 0 0 0
13/08/2007
3.35
 50,690 3.47 3.47 3.35 20 7,250 0
10/08/2007
3.47
 9,000 3.55 3.55 3.47 0 750 0
09/08/2007
3.55
 11,500 3.51 3.55 3.48 100 0 0
08/08/2007
3.51
 2,300 3.55 3.55 3.48 0 0 0
07/08/2007
3.55
 9,280 3.51 3.55 3.45 100 0 0
06/08/2007
3.51
 29,560 3.65 3.65 3.51 20,020 4,000 0
03/08/2007
3.65
 23,150 3.75 3.75 3.65 20,320 0 0
02/08/2007
3.75
 25,490 3.70 3.75 3.63 20,010 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc